The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,445.00 | 1,450.00 | 1,427.50 | 1,450.00 | 155.21 | 54,381 |
| 2021-10-25 | 1,440.00 | 1,440.50 | 1,425.00 | 1,430.00 | 153.07 | 37,984 |
| 2021-10-22 | 1,430.00 | 1,444.39 | 1,425.00 | 1,435.00 | 153.60 | 45,090 |
| 2021-10-21 | 1,425.00 | 1,434.44 | 1,420.00 | 1,425.00 | 152.53 | 44,248 |
| 2021-10-20 | 1,425.00 | 1,455.00 | 1,425.00 | 1,445.00 | 152.87 | 36,372 |
| 2021-10-19 | 1,440.00 | 1,450.00 | 1,432.50 | 1,445.00 | 152.87 | 71,775 |
| 2021-10-18 | 1,435.00 | 1,445.00 | 1,427.50 | 1,445.00 | 152.87 | 26,702 |
| 2021-10-15 | 1,450.00 | 1,450.00 | 1,428.45 | 1,450.00 | 153.40 | 39,273 |
| 2021-10-14 | 1,420.00 | 1,435.00 | 1,416.80 | 1,435.00 | 151.82 | 24,038 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0281 GBP |
| 2026-04-30 | 0.0281 GBP |
| 2026-01-29 | 0.0281 GBP |
| 2025-09-18 | 0.0345 GBP |
| 2025-04-03 | 0.0145 GBP |
| 2024-10-31 | 0.0335 GBP |
| 2024-04-04 | 0.0145 GBP |
| 2023-11-02 | 0.0325 GBP |
| 2023-03-30 | 0.0145 GBP |
| 2022-10-20 | 0.0310 GBP |
| 2022-03-31 | 0.0125 GBP |
| 2021-10-21 | 0.1680 GBP |
| 2021-03-25 | 0.0820 GBP |
| 2020-10-22 | 0.1420 GBP |
| 2020-03-26 | 0.0780 GBP |
| 2019-10-24 | 1.1600 GBP |
| 2019-10-23 | 0.1450 GBP |
| 2019-03-14 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.